| For: October 19, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.13 | 6.45 | 6 | 6.4 | 211,500 |
| AASM | 19.3 | 20.25 | 20.25 | 20.25 | 500 |
| AATM | 1.9 | 1.9 | 1.8 | 1.87 | 12,500 |
| ABL | 69.17 | 71.8 | 69 | 71.19 | 272,000 |
| ABOT | 210.17 | 212.75 | 210.1 | 210.67 | 3,200 |
| ACPL | 94.72 | 95 | 90 | 94.78 | 404,500 |
| ADOS | 13.39 | 13.49 | 12.42 | 12.52 | 4,000 |
| AGIC | 11 | 12 | 11.2 | 11.99 | 24,500 |
| AGIL | 90 | 91.99 | 85.5 | 85.5 | 9,500 |
| AGL | 11.84 | 12.84 | 11.75 | 12.25 | 24,500 |
| AGTL | 210 | 220 | 207 | 216.59 | 24,400 |
| AHCL | 25.21 | 25.65 | 25.08 | 25.36 | 491,000 |
| AHCL-CDEC | 25.88 | 0 | 0 | 26.02 | 0 |
| AHCL-CNOV | 25.61 | 0 | 0 | 25.76 | 0 |
| AHCL-COCT | 25.28 | 0 | 0 | 25.42 | 0 |
| AHCL-OCT | 25.33 | 25.7 | 25.27 | 25.36 | 40,000 |
| AHI | 15.37 | 16.25 | 15 | 16.08 | 6,000 |
| AHL | 28.11 | 28.87 | 28 | 28.57 | 88,000 |
| AHTM | 14.42 | 15 | 15 | 15 | 1,000 |
| AICL | 62.98 | 63.99 | 62.77 | 63.31 | 326,500 |
| AICL-CDEC | 64.65 | 0 | 0 | 64.97 | 0 |
| AICL-CNOV | 63.98 | 0 | 0 | 64.3 | 0 |
| AICL-OCT | 63.3 | 64 | 63.01 | 63.83 | 6,000 |
| AKBL | 15.52 | 16.52 | 15.79 | 16.51 | 15,298,500 |
| AKBL-CDEC | 15.93 | 0 | 0 | 16.94 | 0 |
| AKBL-CNOV | 15.77 | 0 | 0 | 16.77 | 0 |
| AKBL-OCT | 15.7 | 16.7 | 15.99 | 16.59 | 1,190,000 |
| AKDCL | 36 | 36 | 36 | 36 | 500 |
| AKGL | 11.9 | 12.7 | 12.7 | 12.7 | 1,000 |
| AKZO | 85.17 | 86.35 | 85.1 | 85.9 | 6,200 |
| ALICO | 27.85 | 28 | 28 | 28 | 500 |
| ALNRS | 58.9569 | 60.37 | 60.37 | 60.37 | 500 |
| AMBL | 12.01 | 12.94 | 12 | 12.92 | 34,000 |
| AMTEX | 2.14 | 2.15 | 2.08 | 2.09 | 155,500 |
| ANL | 6.16 | 6.85 | 6.18 | 6.73 | 15,836,000 |
| APL | 488.86 | 492.9 | 485.2 | 488.39 | 45,700 |
| ASL | 10.95 | 10.95 | 10.9 | 10.95 | 13,000 |
| ATBA | 240 | 252 | 241.7 | 250.5 | 1,700 |
| ATFF | 8.7 | 8.56 | 8.56 | 8.56 | 5,000 |
| ATIL | 37.69 | 37.99 | 37.75 | 37.79 | 8,000 |
| ATLH | 136.81 | 139 | 131 | 132.72 | 5,600 |
| ATRL | 154.09 | 161.79 | 159.8 | 161.79 | 536,100 |
| ATRL-CDEC | 158.19 | 0 | 0 | 166.03 | 0 |
| ATRL-CNOV | 156.55 | 0 | 0 | 164.31 | 0 |
| ATRL-COCT | 154.5 | 0 | 0 | 162.16 | 0 |
| ATRL-OCT | 154.78 | 162.51 | 160 | 162.51 | 413,500 |
| BAFL | 15.22 | 15.69 | 15.1 | 15.51 | 5,829,000 |
| BAFL-CDEC | 15.62 | 0 | 0 | 15.92 | 0 |
| BAFL-CNOV | 15.46 | 0 | 0 | 15.75 | 0 |
| BAFL-COCT | 15.26 | 0 | 0 | 15.55 | 0 |
| BAFL-OCT | 15.26 | 15.66 | 15.35 | 15.51 | 421,000 |
| BAHL | 28.47 | 28.5 | 28.31 | 28.47 | 102,500 |
| BAHL-CDEC | 29.23 | 0 | 0 | 29.22 | 0 |
| BAHL-CNOV | 28.92 | 0 | 0 | 28.91 | 0 |
| BAHL-COCT | 28.55 | 0 | 0 | 28.53 | 0 |
| BAPL | 9.25 | 9.25 | 9 | 9.05 | 7,500 |
| BATA | 1249.5 | 1311.97 | 1280 | 1311.97 | 700 |
| BAWS | 10.75 | 10.75 | 10.75 | 10.75 | 1,000 |
| BERG | 23.69 | 23.9 | 23.15 | 23.59 | 141,500 |
| BGL | 4.29 | 5.1 | 4.48 | 4.85 | 279,000 |
| BIPL | 8.71 | 8.9 | 8.4 | 8.63 | 1,486,000 |
| BNWM | 32.49 | 33.5 | 32 | 32.55 | 24,000 |
| BOK | 6.79 | 6.78 | 6.55 | 6.61 | 4,000 |
| BOP | 8.07 | 8.35 | 8.1 | 8.2 | 1,725,500 |
| BPL | 39 | 39.2 | 38.51 | 38.56 | 7,000 |
| BROT | 3.44 | 3.4 | 3.25 | 3.27 | 8,000 |
| BRR | 2.52 | 2.9 | 2.7 | 2.85 | 89,000 |
| BUXL | 12.46 | 12 | 12 | 12 | 500 |
| BWCL | 30.42 | 31.94 | 31.94 | 31.94 | 2,000 |
| BYCO | 8.22 | 8.3 | 8.11 | 8.14 | 389,000 |
| CENI | 10.07 | 10.28 | 10.08 | 10.18 | 17,000 |
| CEPB | 30.76 | 32.29 | 29.42 | 29.69 | 978,500 |
| CFL | 12 | 13 | 12.02 | 12.02 | 9,500 |
| CHAS | 7.5 | 7.86 | 7.5 | 7.5 | 1,000 |
| CHBL | 1.61 | 1.99 | 1.73 | 1.91 | 15,000 |
| CHCC | 41.48 | 43.55 | 42.6 | 43.55 | 253,000 |
| CJPL | 0.98 | 1 | 0.98 | 0.98 | 3,500 |
| CLCPS | 0.47 | 0.59 | 0.5 | 0.59 | 4,500 |
| CLOV | 87.09 | 89 | 87.99 | 88.61 | 4,000 |
| CML | 2.33 | 2.69 | 2.31 | 2.48 | 409,000 |
| CPL | 218 | 219 | 218 | 218.09 | 1,200 |
| CPMFI | 6.8461 | 5.85 | 5.85 | 5.85 | 4,000 |
| CPPL | 38.03 | 38.5 | 36.42 | 36.61 | 99,500 |
| CSAP | 26.48 | 26 | 25.77 | 26 | 27,000 |
| CSM | 1.14 | 1.24 | 1.05 | 1.2 | 64,000 |
| CSUML | 5.48 | 5.73 | 5.16 | 5.4 | 3,500 |
| CYAN | 49.01 | 50.6 | 49 | 50.2 | 5,500 |
| DADX | 42.02 | 43.97 | 43.97 | 43.97 | 500 |
| DAWH | 36.29 | 36.49 | 35.8 | 35.9 | 78,500 |
| DBCI | 2.13 | 2.34 | 2.16 | 2.26 | 131,000 |
| DCL | 4.66 | 4.93 | 4.55 | 4.85 | 3,669,500 |
| DCM | 2.15 | 2.2 | 2.2 | 2.2 | 4,500 |
| DEL | 1.75 | 1.89 | 1.73 | 1.73 | 3,500 |
| DFML | 2.25 | 2.45 | 2.3 | 2.42 | 206,000 |
| DFSM | 2.45 | 2.83 | 2.5 | 2.6 | 1,294,500 |
| DGKC | 50.47 | 52.5 | 50.15 | 52.33 | 8,683,000 |
| DGKC-CDEC | 51.81 | 0 | 0 | 53.7 | 0 |
| DGKC-CNOV | 51.27 | 0 | 0 | 53.15 | 0 |
| DGKC-COCT | 50.6 | 0 | 0 | 52.45 | 0 |
| DGKC-OCT | 50.58 | 52.6 | 50.2 | 52.4 | 4,374,000 |
| DLL | 50.77 | 49.37 | 49.26 | 49.32 | 1,500 |
| DMTX | 4.33 | 5.33 | 5.33 | 4.33 | 2,500 |
| DNCC | 3.95 | 4.85 | 3.98 | 4.59 | 48,500 |
| DOL | 3.85 | 4 | 3.8 | 3.89 | 101,000 |
| DSFL | 1.89 | 1.95 | 1.85 | 1.92 | 222,500 |
| DSIL | 2.05 | 2.16 | 2 | 2.05 | 172,500 |
| DSL | 4.14 | 4.3 | 4 | 4.01 | 96,000 |
| DWAE | 2.8 | 3 | 2.75 | 2.8 | 10,000 |
| DYNO | 21.25 | 20.6 | 20.55 | 20.55 | 9,000 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.41 | 0 | 0 | 97.41 | 0 |
| EFLTFC4 | 89.3333 | 0 | 0 | 89.3333 | 0 |
| EFOODS | 69.4 | 72.6 | 69.46 | 72.08 | 6,431,000 |
| EFUG | 80 | 78 | 77 | 77.37 | 14,500 |
| EFUL | 81 | 81 | 78.5 | 80 | 16,500 |
| ENGRO | 96.03 | 97.3 | 95.5 | 95.87 | 1,701,000 |
| ENGRO-CDEC | 98.58 | 0 | 0 | 98.38 | 0 |
| ENGRO-CNOV | 97.56 | 0 | 0 | 97.36 | 0 |
| ENGRO-COCT | 96.29 | 0 | 0 | 96.09 | 0 |
| ENGRO-OCT | 96.26 | 97.5 | 95.73 | 96.1 | 795,000 |
| ENGROTFC | 101.227 | 101 | 101 | 101.2263 | 30 |
| ENGROTFC2 | 97.0745 | 101 | 101 | 97.3111 | 530 |
| EPCL | 9.02 | 9.14 | 9.01 | 9.03 | 322,500 |
| ESBL | 2.1 | 2.18 | 2.05 | 2.1 | 65,500 |
| EXIDE | 328 | 338 | 335 | 335 | 500 |
| FABL | 9.6 | 10.44 | 9.5 | 9.89 | 139,000 |
| FABLTFC | 101.3333 | 101 | 100 | 101.2498 | 4,002 |
| FANM | 5.95 | 5.7 | 5.11 | 5.57 | 17,000 |
| FASM | 54 | 56 | 53 | 56 | 1,000 |
| FATIMA | 23.23 | 23.39 | 23.15 | 23.21 | 425,000 |
| FCCL | 6.34 | 6.85 | 6.28 | 6.76 | 25,054,500 |
| FCIBL | 3.16 | 4.16 | 3.2 | 3.45 | 74,000 |
| FCSC | 3.03 | 3.15 | 3.01 | 3.15 | 17,000 |
| FDMF | 4.99 | 5 | 4.92 | 5 | 2,000 |
| FECTC | 25.55 | 26.82 | 26.01 | 26.82 | 386,500 |
| FEM | 1.63 | 1.78 | 1.7 | 1.78 | 35,500 |
| FFBL | 38.6 | 39.85 | 38.96 | 39.2 | 8,956,500 |
| FFBL-CDEC | 39.63 | 0 | 0 | 40.23 | 0 |
| FFBL-CNOV | 39.22 | 0 | 0 | 39.81 | 0 |
| FFBL-COCT | 38.7 | 0 | 0 | 39.29 | 0 |
| FFBL-OCT | 38.68 | 39.95 | 39.05 | 39.25 | 1,341,000 |
| FFC | 115.68 | 116.5 | 115.61 | 115.89 | 1,577,300 |
| FFC-CDEC | 118.75 | 0 | 0 | 118.93 | 0 |
| FFC-CNOV | 117.52 | 0 | 0 | 117.7 | 0 |
| FFC-COCT | 115.99 | 0 | 0 | 116.15 | 0 |
| FFC-OCT | 116.25 | 116.85 | 116 | 116.03 | 139,500 |
| FFLM | 3.02 | 3.14 | 3 | 3.1 | 5,000 |
| FHAM | 7.7 | 7.42 | 7.42 | 7.42 | 2,000 |
| FHBM | 8.95 | 8.9 | 8.7 | 8.7 | 11,500 |
| FIBLM | 1.06 | 1.05 | 1.05 | 1.05 | 1,500 |
| FIMM | 53.94 | 53 | 53 | 53 | 500 |
| FLYNG | 3.51 | 3.95 | 3.56 | 3.83 | 716,500 |
| FNBM | 6 | 6 | 5.15 | 5.41 | 264,000 |
| FNEL | 4.5 | 4.89 | 4.89 | 4.89 | 500 |
| FPJM | 1.4 | 1.87 | 1.45 | 1.87 | 130,000 |
| GADT | 84 | 88.2 | 87 | 87.18 | 66,500 |
| GAIL | 2.75 | 2.75 | 2.75 | 2.75 | 1,000 |
| GAMON | 2.95 | 3 | 3 | 3 | 500 |
| GASF | 4.98 | 4.98 | 4.9 | 4.95 | 58,500 |
| GATM | 20.99 | 21.99 | 21.99 | 21.99 | 1,000 |
| GGL | 11.04 | 11.25 | 11.1 | 11.2 | 91,500 |
| GHGL | 52.08 | 53 | 52.5 | 53 | 106,000 |
| GHNI | 8.3 | 8.47 | 8.05 | 8.47 | 4,500 |
| GHNL | 4.3 | 4.5 | 4.1 | 4.29 | 16,000 |
| GLAXO | 68.53 | 69.2 | 68 | 68.46 | 83,500 |
| GLPL | 60.9 | 63.94 | 63.94 | 63.94 | 500 |
| GRAYS | 30.8 | 32.34 | 31 | 32.34 | 10,000 |
| GTYR | 27.1 | 27.33 | 26.5 | 27 | 28,000 |
| GUSM | 4.5 | 4.5 | 4.3 | 4.3 | 10,000 |
| GWLC | 6.31 | 7 | 6.1 | 6.85 | 56,500 |
| HABSM | 27.11 | 27.24 | 27 | 27.01 | 6,500 |
| HADC | 1.91 | 1.96 | 1.95 | 1.96 | 2,000 |
| HAL | 23.5 | 23.25 | 22.5 | 22.54 | 8,500 |
| HBL | 105.72 | 106.17 | 104 | 105.18 | 123,700 |
| HCAR | 13.81 | 14 | 13.75 | 13.83 | 68,500 |
| HICL | 13.61 | 13.95 | 13.7 | 13.7 | 10,500 |
| HINO | 68.1 | 66.5 | 66.5 | 66.5 | 500 |
| HINOON | 38 | 38.1 | 38.1 | 38.1 | 500 |
| HIRAT | 10.2 | 10.9 | 10 | 10.04 | 1,615,000 |
| HMB | 17.49 | 17.51 | 17.45 | 17.5 | 5,000 |
| HSPI | 22.3 | 21.6 | 21.6 | 21.6 | 1,000 |
| HUBC | 45.03 | 45.59 | 44.8 | 44.99 | 4,193,000 |
| HUBC-CDEC | 46.23 | 0 | 0 | 46.17 | 0 |
| HUBC-CNOV | 45.75 | 0 | 0 | 45.69 | 0 |
| HUBC-COCT | 45.15 | 0 | 0 | 45.09 | 0 |
| HUBC-OCT | 45.5 | 45.5 | 45.4 | 45.44 | 4,500 |
| HUMNL | 22.56 | 21.6 | 21.5 | 21.6 | 1,500 |
| HWQS | 10.8 | 9.8 | 9.8 | 9.8 | 500 |
| IBLHL | 23.15 | 23 | 22.54 | 23 | 1,500 |
| ICI | 171.07 | 173.3 | 170.75 | 171.02 | 264,700 |
| ICIBL | 0.81 | 0.8 | 0.79 | 0.8 | 132,500 |
| IDSM | 6 | 6.5 | 6.5 | 6.5 | 500 |
| IDYM | 458.7 | 481.63 | 450 | 465.53 | 1,100 |
| IFSL | 9.7 | 10.7 | 10.5 | 10.7 | 5,000 |
| IGIBL | 2.25 | 2.33 | 2.23 | 2.29 | 125,000 |
| IGIIL | 96.97 | 101.81 | 96 | 100.01 | 369,500 |
| INDU | 245 | 247 | 245 | 245 | 1,400 |
| INIL | 35.87 | 37 | 35.2 | 35.93 | 37,500 |
| ISL | 12.23 | 12.89 | 12.36 | 12.68 | 405,500 |
| ISTM | 8.05 | 8.98 | 8 | 8 | 45,000 |
| JDWS | 104.82 | 110.06 | 105 | 110.06 | 7,100 |
| JKSM | 17.3 | 17 | 17 | 17 | 2,000 |
| JLICL | 80 | 84 | 82.95 | 83 | 6,000 |
| JPGL | 1.62 | 1.68 | 1.55 | 1.6 | 77,500 |
| JSBL | 5.2 | 5.79 | 5.29 | 5.58 | 2,466,000 |
| JSCL | 13.29 | 14.29 | 13.37 | 14.29 | 19,463,500 |
| JSGCL | 29 | 30.45 | 29.9 | 30.45 | 7,500 |
| JSGF | 7.5 | 7.55 | 7.45 | 7.55 | 642,000 |
| JSIL | 8.08 | 9.08 | 8.16 | 9.08 | 4,827,500 |
| JSVFL | 7.65 | 7.89 | 7.7 | 7.7 | 4,500 |
| JUBS | 1.2 | 1.05 | 1.05 | 1.05 | 2,000 |
| KAPCO | 45.12 | 45.5 | 44.85 | 45.04 | 802,500 |
| KASBB | 2.31 | 2.3 | 2.25 | 2.28 | 17,000 |
| KASBSL | 4.14 | 4.17 | 4.03 | 4.17 | 1,500 |
| KCL | 9.9 | 10.9 | 10 | 10.9 | 1,000 |
| KESC | 5.51 | 5.6 | 5.5 | 5.53 | 921,000 |
| KML | 6.55 | 6.58 | 6.1 | 6.37 | 49,500 |
| KOHC | 64.06 | 66.8 | 64.89 | 65.93 | 356,500 |
| KOHP | 2.6 | 2.6 | 2.6 | 2.6 | 500 |
| KOHTM | 9.45 | 9.5 | 9.2 | 9.27 | 8,500 |
| KOIL | 1.93 | 1.99 | 1.84 | 1.86 | 60,500 |
| KOSM | 2.41 | 2.7 | 2.5 | 2.7 | 4,000 |
| KSBP | 72.75 | 72.25 | 72 | 72.07 | 7,000 |
| KTML | 11.25 | 11.84 | 10.85 | 11.06 | 1,605,500 |
| LEUL | 2.5 | 2.8 | 2.8 | 2.8 | 500 |
| LINDE | 147.6 | 145.1 | 145 | 145 | 10,500 |
| LOTPTA | 7.08 | 7.2 | 7.05 | 7.15 | 1,573,500 |
| LOTPTA-OCT | 7.1 | 7.23 | 7.06 | 7.2 | 126,000 |
| LPCL | 5.71 | 5.91 | 5.64 | 5.86 | 3,421,000 |
| LUCK | 136.49 | 141.96 | 135.65 | 140.99 | 2,725,500 |
| LUCK-CDEC | 140.12 | 0 | 0 | 144.69 | 0 |
| LUCK-CNOV | 138.67 | 0 | 0 | 143.19 | 0 |
| LUCK-COCT | 136.85 | 0 | 0 | 141.31 | 0 |
| LUCK-OCT | 136.45 | 141.9 | 135.51 | 141.21 | 919,500 |
| MACFL | 24.25 | 25.46 | 24.5 | 24.8 | 246,000 |
| MARI | 100.32 | 103.89 | 100.5 | 101.68 | 324,000 |
| MBF | 10.6 | 10.75 | 10.42 | 10.42 | 2,000 |
| MCB | 184.18 | 184.8 | 183.1 | 183.83 | 188,800 |
| MCB-CDEC | 189.08 | 0 | 0 | 188.65 | 0 |
| MCB-CNOV | 187.12 | 0 | 0 | 186.69 | 0 |
| MCB-COCT | 184.67 | 0 | 0 | 184.25 | 0 |
| MCB-OCT | 184.7 | 185.6 | 183.8 | 184.48 | 18,500 |
| MEBL | 27.9 | 28.18 | 27.51 | 27.99 | 87,500 |
| MEHT | 82.85 | 86 | 86 | 82.85 | 200 |
| MERIT | 23.5 | 24.67 | 23.75 | 24.67 | 27,000 |
| MFFL | 367 | 385.35 | 385.3 | 385.35 | 3,600 |
| MIRKS | 42.78 | 43.1 | 43 | 43 | 1,500 |
| MLCF | 9.35 | 9.6 | 9.19 | 9.37 | 7,993,000 |
| MODAM | 1.01 | 1.2 | 1.1 | 1.2 | 40,500 |
| MQTM | 17.62 | 18 | 17.3 | 18 | 11,500 |
| MSOT | 30.87 | 32 | 31.95 | 32 | 1,500 |
| MTIL | 1.3 | 1.4 | 1.4 | 1.4 | 500 |
| MTL | 485.02 | 495 | 486 | 491.76 | 32,100 |
| MUCL | 21.05 | 22.1 | 22.1 | 22.1 | 8,000 |
| MUREB | 173.4 | 182.07 | 173.99 | 181.91 | 36,100 |
| MWMP | 2.58 | 2.75 | 2.6 | 2.75 | 11,500 |
| MZSM | 3.45 | 3.26 | 2.6 | 3.22 | 4,500 |
| NAGC | 36.9 | 38.74 | 36.5 | 38.5 | 65,500 |
| NATF | 326.41 | 342.73 | 317 | 342.73 | 18,700 |
| NBP | 44.71 | 45.15 | 44.71 | 44.89 | 1,445,000 |
| NBP-CDEC | 45.9 | 0 | 0 | 46.07 | 0 |
| NBP-CNOV | 45.42 | 0 | 0 | 45.59 | 0 |
| NBP-COCT | 44.83 | 0 | 0 | 44.99 | 0 |
| NBP-OCT | 44.8 | 45.3 | 44.81 | 44.95 | 217,500 |
| NCL | 22.87 | 24.01 | 23.2 | 24.01 | 2,148,000 |
| NCPL | 16.8 | 17.2 | 16.65 | 16.98 | 1,293,500 |
| NESTLE | 5078.7 | 5000 | 4900 | 5000 | 3,980 |
| NETSOL | 19.97 | 20.05 | 19.3 | 19.41 | 730,000 |
| NEXT | 5.02 | 5.32 | 5 | 5.1 | 5,500 |
| NIB | 2.3 | 2.4 | 2.26 | 2.36 | 1,851,000 |
| NICL | 3.9 | 4.1 | 3.85 | 4.02 | 492,000 |
| NML | 59.22 | 62.18 | 59.33 | 62.13 | 8,131,000 |
| NML-CDEC | 60.79 | 0 | 0 | 63.76 | 0 |
| NML-CNOV | 60.16 | 0 | 0 | 63.1 | 0 |
| NML-COCT | 59.38 | 0 | 0 | 62.27 | 0 |
| NML-OCT | 59.37 | 62.33 | 59.3 | 62.18 | 1,813,000 |
| NOPK | 44 | 46.2 | 44.8 | 45.04 | 16,500 |
| NOPKNV | 24.35 | 24.6 | 24.6 | 24.6 | 1,000 |
| NPL | 16.7 | 16.99 | 16.5 | 16.91 | 1,210,000 |
| NRL | 225.15 | 231 | 215.1 | 222.27 | 331,200 |
| OGDC | 174.7 | 176.65 | 174.49 | 175.27 | 335,600 |
| OGDC-CDEC | 179.34 | 0 | 0 | 179.87 | 0 |
| OGDC-CNOV | 177.49 | 0 | 0 | 178 | 0 |
| OGDC-COCT | 175.16 | 0 | 0 | 175.67 | 0 |
| OGDC-OCT | 175.22 | 177 | 175.55 | 177 | 3,500 |
| OLPL | 13.74 | 14 | 14 | 14 | 1,000 |
| OLSM | 3.71 | 4.1 | 3.65 | 3.88 | 127,500 |
| OLTM | 8.8 | 8.99 | 7.8 | 8.99 | 1,000 |
| PACE | 3.28 | 3.42 | 3.26 | 3.29 | 1,150,500 |
| PAEL | 8.64 | 9 | 8.6 | 8.69 | 738,000 |
| PAKD | 54 | 53 | 53 | 53 | 500 |
| PAKRI | 20 | 20.35 | 20 | 20.06 | 114,000 |
| PAKT | 62 | 65.1 | 61 | 65.04 | 155,500 |
| PASL | 2.03 | 2.26 | 2.05 | 2.14 | 433,000 |
| PASM | 6.3 | 6.3 | 6.15 | 6.15 | 6,000 |
| PEF | 8.5 | 8.23 | 8.23 | 8.23 | 2,000 |
| PGCL | 205 | 215.25 | 213.9 | 215.25 | 3,300 |
| PGF | 13.31 | 13.35 | 13.25 | 13.27 | 3,077,500 |
| PIAA | 2.25 | 2.4 | 2.25 | 2.36 | 80,500 |
| PIF | 6.01 | 6.05 | 6 | 6.01 | 261,000 |
| PINL | 7.73 | 8.2 | 7.75 | 7.8 | 15,000 |
| PIOC | 13.12 | 14.12 | 13.05 | 14.12 | 1,178,000 |
| PKGI | 18.99 | 19.88 | 17.99 | 19.29 | 7,500 |
| PKGP | 17.4 | 18.24 | 17.3 | 17.78 | 1,530,000 |
| PKGS | 161.34 | 162 | 155.1 | 159.71 | 183,000 |
| PMI | 1.11 | 1.1 | 1.05 | 1.07 | 3,000 |
| PMTFC6 | 100 | 0 | 0 | 100 | 0 |
| PNSC | 20.11 | 20.5 | 20 | 20.16 | 23,000 |
| POL | 407.29 | 408.75 | 404.25 | 405.97 | 268,100 |
| POL-CDEC | 418.12 | 0 | 0 | 416.61 | 0 |
| POL-CNOV | 413.79 | 0 | 0 | 412.3 | 0 |
| POL-COCT | 408.37 | 0 | 0 | 406.9 | 0 |
| POL-OCT | 407.71 | 408.4 | 405 | 405.71 | 173,000 |
| PPL | 172.56 | 175 | 172.5 | 173 | 491,400 |
| PPL-CDEC | 177.15 | 0 | 0 | 177.54 | 0 |
| PPL-CNOV | 175.31 | 0 | 0 | 175.7 | 0 |
| PPL-COCT | 173.02 | 0 | 0 | 173.39 | 0 |
| PPL-OCT | 172.78 | 175 | 173 | 173.5 | 35,500 |
| PPP | 40.85 | 41.9 | 41.5 | 41.5 | 5,500 |
| PRET | 61.61 | 64.69 | 61.9 | 64.69 | 20,000 |
| PRL | 59.69 | 60.49 | 59.5 | 59.64 | 5,000 |
| PRWM | 14.5 | 15.5 | 14.5 | 15.18 | 20,500 |
| PSMC | 96.01 | 96.9 | 96 | 96.26 | 23,000 |
| PSO | 211.1 | 212.5 | 210.1 | 210.77 | 185,400 |
| PSO-CDEC | 216.71 | 0 | 0 | 216.3 | 0 |
| PSO-CNOV | 214.47 | 0 | 0 | 214.05 | 0 |
| PSO-COCT | 211.66 | 0 | 0 | 211.25 | 0 |
| PSO-OCT | 211.74 | 212.91 | 210.75 | 211.19 | 35,500 |
| PSYL | 18.39 | 18.47 | 17.71 | 18.18 | 6,000 |
| PTC | 19.11 | 19.47 | 18.95 | 19.35 | 5,925,500 |
| PTC-CDEC | 19.62 | 0 | 0 | 19.86 | 0 |
| PTC-CNOV | 19.41 | 0 | 0 | 19.65 | 0 |
| PTC-COCT | 19.16 | 0 | 0 | 19.39 | 0 |
| PTC-OCT | 19.13 | 19.5 | 18.97 | 19.4 | 2,549,500 |
| QUICE | 11.39 | 12.25 | 11.21 | 11.66 | 1,546,500 |
| RAVT | 1.37 | 1.45 | 1.31 | 1.37 | 19,000 |
| REWM | 14.05 | 14.88 | 14.45 | 14.79 | 41,000 |
| RICL | 7.5 | 7.5 | 7.5 | 7.5 | 500 |
| RUBY | 2.55 | 1.56 | 1.56 | 1.56 | 2,000 |
| SAIF | 14.5 | 14.5 | 14.45 | 14.47 | 4,000 |
| SANSM | 24.6 | 24.3714 | 24.3714 | 24.3714 | 0 |
| SAPL | 236.01 | 247.81 | 247.81 | 247.81 | 300 |
| SAZEW | 28.75 | 28 | 27.34 | 27.8 | 2,500 |
| SBL | 2.36 | 2.5 | 2.31 | 2.33 | 718,000 |
| SCBPL | 11.1 | 11.5 | 11 | 11.5 | 153,000 |
| SCLL | 5.35 | 5.5 | 5.5 | 5.5 | 4,000 |
| SCM | 11.15 | 11.4 | 11.3 | 11.4 | 2,500 |
| SEARL | 46.49 | 47.2 | 45.5 | 46.22 | 176,500 |
| SEL | 20.2 | 21.14 | 21.14 | 21.14 | 500 |
| SEPCO | 1.21 | 1.25 | 1.18 | 1.18 | 65,000 |
| SEPL | 49.4 | 49.1 | 49.1 | 49.1 | 500 |
| SFAT | 8.99 | 7.99 | 7.99 | 7.99 | 500 |
| SGML | 12.53 | 12.75 | 12.5 | 12.75 | 13,000 |
| SHCI | 1.6 | 1.89 | 1.89 | 1.89 | 500 |
| SHEL | 134.47 | 137.06 | 134.55 | 136.03 | 23,600 |
| SHEZ | 497.73 | 522.61 | 522.6 | 522.6 | 4,100 |
| SHJS | 68.89 | 68 | 66.01 | 66.56 | 2,000 |
| SIBL | 2.5 | 2.75 | 2.75 | 2.5 | 5,000 |
| SIEM | 749.9 | 749.99 | 749.99 | 749.99 | 100 |
| SILK | 2.14 | 2.22 | 2.15 | 2.18 | 1,222,500 |
| SITC | 162.29 | 163 | 156 | 157.53 | 19,200 |
| SLCL | 2.05 | 2.2 | 2.2 | 2.2 | 5,500 |
| SLYT | 8.4 | 8.98 | 8.2 | 8.74 | 52,000 |
| SMBL | 3.02 | 3.13 | 3.01 | 3.04 | 425,000 |
| SNAI | 40.57 | 42.5 | 42.5 | 42.5 | 1,000 |
| SNBL | 6.93 | 7.26 | 6.8 | 7.07 | 236,000 |
| SNGP | 25.04 | 26 | 24.7 | 25.04 | 646,000 |
| SPL | 10.04 | 10.6 | 10 | 10.21 | 211,000 |
| SRVI | 174.87 | 180 | 175.99 | 179.52 | 21,800 |
| SSGC | 22.2 | 22.9 | 22 | 22.08 | 415,000 |
| SSIC | 6.89 | 6.9 | 6.9 | 6.9 | 1,000 |
| SSML | 5.31 | 6.1 | 5.36 | 5.61 | 1,095,500 |
| STJT | 33.3 | 33 | 32 | 32 | 1,500 |
| STPL | 7.1 | 7.1 | 7.01 | 7.02 | 3,000 |
| SURC | 40 | 40 | 40 | 40 | 3,000 |
| SUTM | 78.99 | 82.93 | 82.93 | 82.93 | 0 |
| TCLTC | 32.28 | 32.5 | 31.6 | 32.5 | 20,500 |
| TDIL | 9 | 9 | 8.4 | 8.95 | 6,000 |
| TELE | 2.92 | 3.05 | 2.71 | 2.87 | 1,289,000 |
| TGL | 17.83 | 18.2 | 17.85 | 18 | 30,500 |
| THALL | 97.08 | 97 | 95.7 | 96.65 | 161,000 |
| THCCL | 18.6 | 19.6 | 19.6 | 19.6 | 1,500 |
| TPL | 8.73 | 8.89 | 8.5 | 8.5 | 1,500 |
| TREET | 77.3 | 77.48 | 75 | 75.44 | 50,500 |
| TREI | 2 | 1.99 | 1.9 | 1.92 | 12,000 |
| TRG | 3.47 | 3.7 | 3.46 | 3.5 | 444,500 |
| TRIPF | 196 | 197.5 | 195 | 197.46 | 44,100 |
| TRPOL | 1.26 | 1.54 | 1.54 | 1.26 | 54,500 |
| TSBL | 1.5 | 1.5 | 1.15 | 1.5 | 1,000 |
| TSMF | 0.99 | 0.81 | 0.8 | 0.81 | 53,500 |
| TSPL | 0.93 | 0.98 | 0.96 | 0.96 | 301,500 |
| UBDL | 31.55 | 31 | 31 | 31 | 0 |
| UBL | 75.96 | 76.4 | 75.51 | 75.89 | 227,000 |
| UBL-CDEC | 77.98 | 0 | 0 | 77.88 | 0 |
| UBL-CNOV | 77.17 | 0 | 0 | 77.07 | 0 |
| UBL-COCT | 76.16 | 0 | 0 | 76.06 | 0 |
| UBL-OCT | 76.3 | 76.76 | 76.1 | 76.56 | 9,000 |
| UBLTFC4 | 101.9345 | 0 | 0 | 101.9345 | 0 |
| ULEVER | 9700.01 | 10000 | 9900 | 10000 | 80 |
| WAHN | 51.25 | 51.75 | 50.7 | 51.2 | 8,000 |
| WTCL | 2.32 | 2.38 | 2.27 | 2.31 | 469,000 |
| WTL | 2.55 | 2.62 | 2.5 | 2.55 | 1,462,000 |
| WYETH | 880 | 890 | 890 | 890 | 100 |
| YOUW | 1.98 | 1.97 | 1.8 | 1.9 | 3,500 |
| ZAHT | 7.3 | 7.2 | 7.18 | 7.2 | 7,000 |
| ZIL | 115.06 | 118 | 118 | 115.06 | 100 |
| ZTL | 3.83 | 3.55 | 3.5 | 3.51 | 5,000 |
KSE EOD Daily Share Price Data - 19/10/2012
No comments:
Post a Comment